KMI - KINDER MORGAN, INC.
Close
27.13
-0.020 -0.074%
Share volume: 107,654
Last Updated: Thu 26 Dec 2024 08:30:02 PM CET
Pipeline Transportation of Natural Gas:
0.05%
PREVIOUS CLOSE
CHG
CHG%
$27.15
-0.02
-0.07%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/24/2024 | $27.10 | $27.10 | $27.39 | $27.39 | $26.99 | $26.99 | $27.33 | $27.33 | 4,702,835 | $4,699,643.00 |
| 12/23/2024 | $26.85 | $26.85 | $27.10 | $27.10 | $26.55 | $26.55 | $27.05 | $27.05 | 10,863,263 | $10,863,263.00 |
| 12/20/2024 | $26.23 | $26.23 | $26.99 | $26.99 | $26.14 | $26.14 | $26.85 | $26.85 | 28,504,699 | $28,203,487.00 |
| 12/19/2024 | $26.12 | $26.12 | $26.51 | $26.51 | $25.84 | $25.84 | $26.24 | $26.24 | 20,250,868 | $20,250,868.00 |
| 12/18/2024 | $26.59 | $26.59 | $26.72 | $26.72 | $25.78 | $25.78 | $25.83 | $25.83 | 12,764,508 | $12,764,508.00 |
| 12/17/2024 | $26.40 | $26.40 | $26.71 | $26.71 | $26.11 | $26.11 | $26.61 | $26.61 | 14,320,246 | $14,320,246.00 |
| 12/16/2024 | $26.70 | $26.70 | $26.75 | $26.75 | $26.42 | $26.42 | $26.56 | $26.56 | 11,582,317 | $11,582,317.00 |
| 12/13/2024 | $26.87 | $26.87 | $26.99 | $26.99 | $26.70 | $26.70 | $26.88 | $26.88 | 8,284,762 | $8,284,762.00 |